Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-02-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $15.80 | $17.45 | 470,700 | — | — |
| 2009-12-30 | $16.15 | $17.84 | 407,800 | — | — |
| 2009-12-29 | $16.25 | $17.95 | 591,300 | — | — |
| 2009-12-28 | $16.76 | $18.51 | 898,000 | — | — |
| 2009-12-24 | $17.19 | $18.99 | 318,900 | — | — |
| 2009-12-23 | $16.85 | $18.61 | 580,200 | — | — |
| 2009-12-22 | $17.03 | $18.81 | 819,600 | — | — |
| 2009-12-21 | $16.91 | $18.68 | 1,417,200 | — | — |
| 2009-12-18 | $16.36 | $18.07 | 6,038,500 | — | — |
| 2009-12-17 | $14.73 | $16.27 | 573,100 | — | — |
| 2009-12-16 | $15.18 | $16.77 | 536,800 | — | — |
| 2009-12-15 | $15.08 | $16.66 | 817,600 | — | — |
| 2009-12-14 | $15.06 | $16.63 | 753,600 | — | — |
| 2009-12-11 | $14.31 | $15.80 | 634,700 | — | — |
| 2009-12-10 | $14.06 | $15.53 | 779,900 | — | — |
| 2009-12-09 | $14.38 | $15.88 | 596,800 | — | — |
| 2009-12-08 | $14.68 | $16.21 | 608,300 | — | — |
| 2009-12-07 | $14.66 | $16.19 | 527,700 | — | — |
| 2009-12-04 | $14.83 | $16.38 | 755,400 | — | — |
| 2009-12-03 | $14.50 | $16.01 | 827,100 | — | — |
| 2009-12-02 | $14.90 | $16.46 | 1,517,400 | — | — |
| 2009-12-01 | $14.70 | $16.24 | 843,400 | — | — |
| 2009-11-30 | $14.59 | $16.11 | 1,347,300 | — | — |
| 2009-11-27 | $13.85 | $15.30 | 541,000 | — | — |
| 2009-11-25 | $14.41 | $15.92 | 567,700 | — | — |
| 2009-11-24 | $14.59 | $16.11 | 1,069,900 | — | — |
| 2009-11-23 | $14.45 | $15.96 | 1,261,500 | — | — |
| 2009-11-20 | $13.96 | $15.42 | 863,400 | — | — |
| 2009-11-19 | $14.08 | $15.55 | 783,100 | — | — |
| 2009-11-18 | $14.55 | $16.07 | 1,019,700 | — | — |
| 2009-11-17 | $14.41 | $15.92 | 1,072,100 | — | — |
| 2009-11-16 | $14.09 | $15.56 | 2,607,700 | — | — |
| 2009-11-13 | $13.47 | $14.88 | 2,513,400 | — | — |
| 2009-11-12 | $13.30 | $14.69 | 2,838,100 | — | — |
| 2009-11-11 | $13.46 | $14.87 | 2,917,200 | — | — |
| 2009-11-10 | $13.14 | $14.51 | 5,074,500 | — | — |
| 2009-11-09 | $13.41 | $14.81 | 17,474,200 | — | — |
| 2009-11-06 | $8.65 | $9.55 | 1,897,000 | — | — |
| 2009-11-05 | $8.39 | $9.26 | 1,094,200 | — | — |
| 2009-11-04 | $8.36 | $9.22 | 1,850,200 | — | — |
| 2009-11-03 | $8.92 | $9.84 | 1,935,700 | — | — |
| 2009-11-02 | $8.55 | $9.43 | 2,315,500 | — | — |
| 2009-10-30 | $9.03 | $9.96 | 2,540,900 | — | — |
| 2009-10-29 | $9.86 | $10.88 | 1,343,300 | — | — |
| 2009-10-28 | $9.57 | $10.56 | 1,847,600 | — | — |
| 2009-10-27 | $9.80 | $10.81 | 2,413,000 | — | — |
| 2009-10-26 | $9.37 | $10.34 | 1,918,600 | — | — |
| 2009-10-23 | $9.52 | $10.50 | 2,128,600 | — | — |
| 2009-10-22 | $9.96 | $10.99 | 5,056,000 | — | — |
| 2009-10-21 | $8.36 | $9.22 | 1,730,200 | — | — |
| 2009-10-20 | $8.72 | $9.62 | 1,103,800 | — | — |
| 2009-10-19 | $9.02 | $9.95 | 960,700 | — | — |
| 2009-10-16 | $9.03 | $9.96 | 1,239,400 | — | — |
| 2009-10-15 | $9.47 | $10.45 | 1,050,900 | — | — |
| 2009-10-14 | $9.76 | $10.77 | 1,922,500 | — | — |
| 2009-10-13 | $9.13 | $10.07 | 1,938,500 | — | — |
| 2009-10-12 | $9.00 | $9.93 | 572,400 | — | — |
| 2009-10-09 | $9.07 | $10.01 | 1,227,000 | — | — |
| 2009-10-08 | $9.06 | $9.99 | 1,673,100 | — | — |
| 2009-10-07 | $9.00 | $9.93 | 1,139,700 | — | — |
| 2009-10-06 | $8.94 | $9.86 | 3,358,300 | — | — |
| 2009-10-05 | $8.99 | $9.92 | 2,718,800 | — | — |
| 2009-10-02 | $9.06 | $9.99 | 5,376,200 | — | — |
| 2009-10-01 | $8.24 | $9.09 | 2,433,100 | — | — |
| 2009-09-30 | $8.30 | $9.16 | 2,500,500 | — | — |
| 2009-09-29 | $8.51 | $9.39 | 2,585,600 | — | — |
| 2009-09-28 | $8.69 | $9.59 | 1,060,300 | — | — |
| 2009-09-25 | $8.30 | $9.16 | 942,300 | — | — |
| 2009-09-24 | $8.47 | $9.34 | 1,560,000 | — | — |
| 2009-09-23 | $8.86 | $9.77 | 784,500 | — | — |
| 2009-09-22 | $9.11 | $10.05 | 859,600 | — | — |
| 2009-09-21 | $8.87 | $9.78 | 963,900 | — | — |
| 2009-09-18 | $9.10 | $10.04 | 1,910,000 | — | — |
| 2009-09-17 | $9.13 | $10.07 | 1,901,100 | — | — |
| 2009-09-16 | $9.44 | $10.41 | 2,142,600 | — | — |
| 2009-09-15 | $9.00 | $9.93 | 2,012,500 | — | — |
| 2009-09-14 | $9.21 | $10.16 | 865,000 | — | — |
| 2009-09-11 | $9.25 | $10.20 | 1,572,100 | — | — |
| 2009-09-10 | $9.13 | $10.07 | 1,408,100 | — | — |
| 2009-09-09 | $9.20 | $10.15 | 2,443,900 | — | — |
| 2009-09-08 | $8.98 | $9.91 | 1,099,400 | — | — |
| 2009-09-04 | $8.81 | $9.72 | 809,300 | — | — |
| 2009-09-03 | $8.63 | $9.52 | 628,900 | — | — |
| 2009-09-02 | $8.51 | $9.39 | 1,199,700 | — | — |
| 2009-09-01 | $8.66 | $9.55 | 1,824,600 | — | — |
| 2009-08-31 | $9.21 | $10.16 | 1,506,200 | — | — |
| 2009-08-28 | $9.49 | $10.47 | 755,200 | — | — |
| 2009-08-27 | $9.61 | $10.60 | 663,000 | — | — |
| 2009-08-26 | $9.80 | $10.81 | 937,800 | — | — |
| 2009-08-25 | $9.77 | $10.78 | 846,500 | — | — |
| 2009-08-24 | $9.79 | $10.80 | 1,298,400 | — | — |
| 2009-08-21 | $10.10 | $11.14 | 1,271,000 | — | — |
| 2009-08-20 | $9.97 | $11.00 | 1,033,900 | — | — |
| 2009-08-19 | $10.06 | $11.10 | 874,100 | — | — |
| 2009-08-18 | $9.77 | $10.78 | 969,100 | — | — |
| 2009-08-17 | $9.42 | $10.39 | 1,253,700 | — | — |
| 2009-08-14 | $10.10 | $11.14 | 1,107,300 | — | — |
| 2009-08-13 | $10.47 | $11.55 | 1,232,400 | — | — |
| 2009-08-12 | $10.36 | $11.43 | 1,252,200 | — | — |
| 2009-08-11 | $10.24 | $11.30 | 1,592,600 | — | — |
| 2009-08-10 | $10.92 | $12.05 | 1,302,400 | — | — |
| 2009-08-07 | $10.67 | $11.76 | 2,047,600 | — | — |
| 2009-08-06 | $9.96 | $10.98 | 2,104,900 | — | — |
| 2009-08-05 | $10.25 | $11.30 | 3,718,600 | — | — |
| 2009-08-04 | $9.76 | $10.76 | 2,319,000 | — | — |
| 2009-08-03 | $9.30 | $10.25 | 2,069,500 | — | — |
| 2009-07-31 | $8.84 | $9.74 | 4,944,500 | — | — |
| 2009-07-30 | $8.55 | $9.42 | 1,995,000 | — | — |
| 2009-07-29 | $7.96 | $8.77 | 1,355,700 | — | — |
| 2009-07-28 | $7.85 | $8.65 | 1,647,200 | — | — |
| 2009-07-27 | $7.65 | $8.43 | 2,119,500 | — | — |
| 2009-07-24 | $6.88 | $7.58 | 1,686,100 | — | — |
| 2009-07-23 | $6.77 | $7.46 | 3,152,700 | — | — |
| 2009-07-22 | $6.63 | $7.31 | 2,352,400 | — | — |
| 2009-07-21 | $6.71 | $7.40 | 12,578,100 | — | — |
| 2009-07-20 | $6.72 | $7.41 | 3,005,900 | — | — |
| 2009-07-17 | $6.99 | $7.70 | 1,911,900 | — | — |
| 2009-07-16 | $7.39 | $8.14 | 3,397,600 | — | — |
| 2009-07-15 | $6.44 | $7.10 | 1,387,900 | — | — |
| 2009-07-14 | $6.12 | $6.74 | 694,600 | — | — |
| 2009-07-13 | $6.17 | $6.80 | 927,000 | — | — |
| 2009-07-10 | $5.80 | $6.39 | 937,400 | — | — |
| 2009-07-09 | $6.02 | $6.63 | 729,300 | — | — |
| 2009-07-08 | $6.09 | $6.71 | 1,004,900 | — | — |
| 2009-07-07 | $6.26 | $6.90 | 563,700 | — | — |
| 2009-07-06 | $6.30 | $6.94 | 1,095,300 | — | — |
| 2009-07-02 | $6.41 | $7.06 | 811,700 | — | — |
| 2009-07-01 | $6.57 | $7.24 | 348,400 | — | — |
| 2009-06-30 | $6.49 | $7.15 | 543,000 | — | — |
| 2009-06-29 | $6.70 | $7.38 | 491,500 | — | — |
| 2009-06-26 | $6.83 | $7.53 | 1,005,600 | — | — |
| 2009-06-25 | $6.83 | $7.53 | 635,400 | — | — |
| 2009-06-24 | $6.46 | $7.12 | 534,800 | — | — |
| 2009-06-23 | $6.50 | $7.16 | 724,700 | — | — |
| 2009-06-22 | $6.67 | $7.35 | 821,600 | — | — |
| 2009-06-19 | $7.37 | $8.12 | 1,201,500 | — | — |
| 2009-06-18 | $7.31 | $8.06 | 540,000 | — | — |
| 2009-06-17 | $6.96 | $7.67 | 1,135,200 | — | — |
| 2009-06-16 | $7.52 | $8.29 | 473,000 | — | — |
| 2009-06-15 | $7.54 | $8.31 | 555,100 | — | — |
| 2009-06-12 | $7.88 | $8.68 | 596,100 | — | — |
| 2009-06-11 | $7.98 | $8.79 | 702,000 | — | — |
| 2009-06-10 | $7.82 | $8.62 | 901,300 | — | — |
| 2009-06-09 | $7.92 | $8.73 | 741,100 | — | — |
| 2009-06-08 | $7.91 | $8.72 | 638,400 | — | — |
| 2009-06-05 | $7.87 | $8.67 | 921,400 | — | — |
| 2009-06-04 | $8.15 | $8.98 | 888,800 | — | — |
| 2009-06-03 | $7.64 | $8.42 | 475,900 | — | — |
| 2009-06-02 | $7.87 | $8.67 | 764,500 | — | — |
| 2009-06-01 | $7.99 | $8.81 | 1,100,700 | — | — |
| 2009-05-29 | $8.07 | $8.89 | 689,400 | — | — |
| 2009-05-28 | $8.05 | $8.87 | 932,900 | — | — |
| 2009-05-27 | $8.10 | $8.93 | 917,800 | — | — |
| 2009-05-26 | $8.62 | $9.50 | 883,600 | — | — |
| 2009-05-22 | $8.07 | $8.89 | 781,000 | — | — |
| 2009-05-21 | $8.27 | $9.11 | 1,059,600 | — | — |
| 2009-05-20 | $8.30 | $9.15 | 1,147,800 | — | — |
| 2009-05-19 | $8.61 | $9.49 | 918,800 | — | — |
| 2009-05-18 | $9.16 | $10.10 | 1,504,000 | — | — |
| 2009-05-15 | $8.00 | $8.82 | 746,900 | — | — |
| 2009-05-14 | $8.40 | $9.26 | 1,339,700 | — | — |
| 2009-05-13 | $8.09 | $8.91 | 1,258,200 | — | — |
| 2009-05-12 | $8.75 | $9.63 | 1,404,400 | — | — |
| 2009-05-11 | $9.55 | $10.51 | 1,195,200 | — | — |
| 2009-05-08 | $10.14 | $11.16 | 1,550,700 | — | — |
| 2009-05-07 | $8.75 | $9.63 | 1,567,300 | — | — |
| 2009-05-06 | $9.04 | $9.95 | 1,905,400 | — | — |
| 2009-05-05 | $8.46 | $9.31 | 1,968,000 | — | — |
| 2009-05-04 | $8.35 | $9.19 | 1,727,000 | — | — |
| 2009-05-01 | $6.90 | $7.60 | 1,140,400 | — | — |
| 2009-04-30 | $6.83 | $7.52 | 2,628,100 | — | — |
| 2009-04-29 | $6.04 | $6.65 | 2,113,500 | — | — |
| 2009-04-28 | $5.14 | $5.66 | 883,000 | — | — |
| 2009-04-27 | $5.22 | $5.75 | 952,000 | — | — |
| 2009-04-24 | $5.76 | $6.34 | 1,267,100 | — | — |
| 2009-04-23 | $5.50 | $6.05 | 1,200,800 | — | — |
| 2009-04-22 | $5.51 | $6.07 | 1,530,700 | — | — |
| 2009-04-21 | $5.77 | $6.35 | 1,446,600 | — | — |
| 2009-04-20 | $5.42 | $5.97 | 1,180,800 | — | — |
| 2009-04-17 | $6.40 | $7.04 | 1,415,500 | — | — |
| 2009-04-16 | $5.85 | $6.44 | 1,385,000 | — | — |
| 2009-04-15 | $5.74 | $6.32 | 1,239,700 | — | — |
| 2009-04-14 | $5.64 | $6.21 | 1,522,100 | — | — |
| 2009-04-13 | $6.50 | $7.15 | 1,422,900 | — | — |
| 2009-04-09 | $5.55 | $6.11 | 1,256,900 | — | — |
| 2009-04-08 | $4.56 | $5.02 | 518,700 | — | — |
| 2009-04-07 | $4.63 | $5.10 | 809,900 | — | — |
| 2009-04-06 | $4.78 | $5.26 | 1,003,700 | — | — |
| 2009-04-03 | $5.02 | $5.53 | 1,200,000 | — | — |
| 2009-04-02 | $5.21 | $5.73 | 1,327,600 | — | — |
| 2009-04-01 | $4.85 | $5.34 | 1,055,600 | — | — |
| 2009-03-31 | $4.57 | $5.03 | 947,100 | — | — |
| 2009-03-30 | $4.25 | $4.68 | 1,019,600 | — | — |
| 2009-03-27 | $4.74 | $5.22 | 938,000 | — | — |
| 2009-03-26 | $5.09 | $5.60 | 955,100 | — | — |
| 2009-03-25 | $4.87 | $5.36 | 1,322,600 | — | — |
| 2009-03-24 | $4.73 | $5.21 | 1,089,100 | — | — |
| 2009-03-23 | $5.42 | $5.97 | 1,810,800 | — | — |
| 2009-03-20 | $4.44 | $4.89 | 1,270,900 | — | — |
| 2009-03-19 | $4.65 | $5.12 | 1,839,200 | — | — |
| 2009-03-18 | $5.40 | $5.94 | 1,785,100 | — | — |
| 2009-03-17 | $5.05 | $5.56 | 2,607,200 | — | — |
| 2009-03-16 | $5.43 | $5.98 | 2,363,700 | — | — |
| 2009-03-13 | $4.90 | $5.39 | 2,172,500 | — | — |
| 2009-03-12 | $4.62 | $5.09 | 1,417,500 | — | — |
| 2009-03-11 | $3.94 | $4.34 | 1,587,500 | — | — |
| 2009-03-10 | $3.89 | $4.28 | 2,330,800 | — | — |
| 2009-03-09 | $3.24 | $3.57 | 1,980,900 | — | — |
| 2009-03-06 | $3.69 | $4.06 | 1,984,000 | — | — |
| 2009-03-05 | $3.63 | $4.00 | 2,725,700 | — | — |
| 2009-03-04 | $4.92 | $5.42 | 2,166,900 | — | — |
| 2009-03-03 | $5.37 | $5.91 | 1,502,800 | — | — |
| 2009-03-02 | $6.04 | $6.65 | 2,159,600 | — | — |
| 2009-02-27 | $7.11 | $7.83 | 1,285,500 | — | — |
| 2009-02-26 | $7.17 | $7.89 | 1,311,200 | — | — |
| 2009-02-25 | $6.94 | $7.64 | 1,974,100 | — | — |
| 2009-02-24 | $7.24 | $7.97 | 1,389,000 | — | — |
| 2009-02-23 | $6.90 | $7.60 | 1,001,100 | — | — |
| 2009-02-20 | $7.09 | $7.80 | 1,439,100 | — | — |
| 2009-02-19 | $7.06 | $7.77 | 683,800 | — | — |
| 2009-02-18 | $7.74 | $8.52 | 1,317,700 | — | — |
| 2009-02-17 | $7.51 | $8.27 | 1,293,100 | — | — |
| 2009-02-13 | $8.52 | $9.38 | 903,800 | — | — |
| 2009-02-12 | $8.89 | $9.79 | 1,332,900 | — | — |
| 2009-02-11 | $9.17 | $10.09 | 872,000 | — | — |
| 2009-02-10 | $8.93 | $9.83 | 1,006,400 | — | — |
| 2009-02-09 | $10.41 | $11.46 | 722,700 | — | — |
| 2009-02-06 | $10.40 | $11.45 | 1,258,800 | — | — |
| 2009-02-05 | $9.58 | $10.52 | 945,800 | — | — |
| 2009-02-04 | $9.10 | $10.00 | 752,600 | — | — |
| 2009-02-03 | $9.19 | $10.09 | 1,143,700 | — | — |
| 2009-02-02 | $9.60 | $10.55 | 914,000 | — | — |
| 2009-01-30 | $9.49 | $10.42 | 1,092,300 | — | — |
| 2009-01-29 | $9.68 | $10.63 | 1,700,100 | — | — |
| 2009-01-28 | $10.30 | $11.31 | 1,931,100 | — | — |
| 2009-01-27 | $9.33 | $10.25 | 773,000 | — | — |
| 2009-01-26 | $8.97 | $9.85 | 995,300 | — | — |
| 2009-01-23 | $8.82 | $9.69 | 1,656,700 | — | — |
| 2009-01-22 | $8.75 | $9.61 | 1,252,800 | — | — |
| 2009-01-21 | $9.60 | $10.55 | 1,242,500 | — | — |
| 2009-01-20 | $8.66 | $9.51 | 1,274,300 | — | — |
| 2009-01-16 | $9.98 | $10.96 | 1,183,600 | — | — |
| 2009-01-15 | $9.79 | $10.75 | 1,228,900 | — | — |
| 2009-01-14 | $10.85 | $11.92 | 841,700 | — | — |
| 2009-01-13 | $11.77 | $12.93 | 852,900 | — | — |
| 2009-01-12 | $11.57 | $12.71 | 1,018,800 | — | — |
| 2009-01-09 | $12.27 | $13.48 | 925,200 | — | — |
| 2009-01-08 | $13.08 | $14.37 | 992,800 | — | — |
| 2009-01-07 | $13.59 | $14.93 | 1,147,200 | — | — |
| 2009-01-06 | $14.14 | $15.53 | 819,700 | — | — |
| 2009-01-05 | $14.95 | $16.42 | 554,200 | — | — |
| 2009-01-02 | $16.04 | $17.62 | 347,200 | — | — |